上海期货交易所03月12日沪铅期权收盘行情
发布时间：2026年03月12日 15:05
| 合约代码 | 开盘价 | 最高价 | 最低价 | 收盘价 | 结算价 | 成交量 | 成交额 | 持仓量 |
|---|
| pb2604C13400 | | | | 3,230 | 3,230 | | | |
| pb2604C13600 | | | | 3,030 | 3,030 | | | |
| pb2604C13800 | | | | 2,830 | 2,830 | | | |
| pb2604C14000 | | | | 2,630 | 2,630 | | | |
| pb2604C14200 | | | | 2,430 | 2,430 | | | |
| pb2604C14400 | | | | 2,230 | 2,230 | | | |
| pb2604C14600 | | | | 2,030 | 2,030 | | | |
| pb2604C14800 | | | | 1,831 | 1,831 | | | |
| pb2604C15000 | | | | 1,633 | 1,633 | | | 1 |
| pb2604C15200 | | | | 1,437 | 1,437 | | | |
| pb2604C15400 | | | | 1,245 | 1,245 | | | |
| pb2604C15600 | | | | 1,059 | 1,059 | | | |
| pb2604C15800 | | | | 881 | 881 | | | 15 |
| pb2604C16000 | 656 | 656 | 656 | 656 | 716 | 6 | 2.058 | 29 |
| pb2604C16200 | 486 | 486 | 486 | 486 | 567 | 1 | 0.243 | 26 |
| pb2604C16400 | 324 | 324 | 294 | 307 | 435 | 40 | 6.5065 | 150 |
| pb2604C16600 | 170 | 204 | 170 | 180 | 324 | 199 | 20.03 | 295 |
| pb2604C16800 | 125 | 138 | 120 | 120 | 233 | 518 | 33.1185 | 613 |
| pb2604C17000 | 98 | 101 | 82 | 87 | 162 | 1,408 | 64.69 | 1,595 |
| pb2604C17200 | 67 | 74 | 66 | 66 | 108 | 91 | 3.5055 | 634 |
| pb2604C17400 | 54 | 63 | 53 | 55 | 69 | 129 | 3.7 | 558 |
| pb2604C17600 | 46 | 52 | 46 | 50 | 43 | 74 | 1.8065 | 273 |
| pb2604C17800 | 40 | 45 | 23 | 41 | 25 | 120 | 2.0715 | 450 |
| pb2604C18000 | 35 | 41 | 35 | 35 | 14 | 551 | 10.1495 | 890 |
| pb2604C18200 | 31 | 32 | 30 | 30 | 8 | 60 | 0.92 | 220 |
| pb2604C18400 | 27 | 29 | 26 | 28 | 4 | 22 | 0.3015 | 199 |
| pb2604C18600 | 24 | 25 | 24 | 25 | 2 | 31 | 0.3335 | 259 |
| pb2604C18800 | 21 | 23 | 21 | 22 | 1 | 5 | 0.045 | 235 |
| pb2604C19000 | 20 | 20 | 20 | 20 | 1 | 14 | 0.102 | 215 |
| pb2604C19200 | 19 | 19 | 19 | 19 | 1 | 19 | 0.1805 | 55 |
| pb2604C19400 | 17 | 17 | 16 | 16 | 1 | 40 | 0.239 | 85 |
| pb2604C19600 | 20 | 20 | 13 | 14 | 1 | 757 | 5.707 | 1,664 |
| pb2604C19800 | 20 | 20 | 20 | 20 | 1 | 1 | 0.01 | 91 |
| pb2604C20000 | 26 | 26 | 26 | 26 | 1 | 4 | 0.052 | 5 |
| pb2604C20200 | 7 | 14 | 7 | 14 | 1 | 32 | 0.1915 | 74 |
| pb2604P13400 | | | | 1 | 1 | | | |
| pb2604P13600 | | | | 1 | 1 | | | |
| pb2604P13800 | 4 | 4 | 4 | 4 | 1 | 143 | 0.286 | 100 |
| pb2604P14000 | 5 | 6 | 5 | 6 | 1 | 109 | 0.293 | 259 |
| pb2604P14200 | 6 | 6 | 6 | 6 | 1 | 1 | 0.003 | 76 |
| pb2604P14400 | 7 | 7 | 7 | 7 | 1 | 1 | 0.0035 | 43 |
| pb2604P14600 | 8 | 8 | 8 | 8 | 1 | 23 | 0.0745 | 55 |
| pb2604P14800 | 9 | 9 | 9 | 9 | 1 | 2 | 0.009 | 48 |
| pb2604P15000 | 10 | 11 | 10 | 11 | 3 | 15 | 0.079 | 83 |
| pb2604P15200 | 12 | 12 | 12 | 12 | 7 | 2 | 0.0095 | 54 |
| pb2604P15400 | 14 | 14 | 14 | 14 | 15 | 2 | 0.014 | 73 |
| pb2604P15600 | 15 | 15 | 15 | 15 | 29 | 26 | 0.195 | 81 |
| pb2604P15800 | 19 | 20 | 19 | 20 | 52 | 13 | 0.2085 | 143 |
| pb2604P16000 | 30 | 30 | 24 | 25 | 87 | 142 | 1.991 | 589 |
| pb2604P16200 | 35 | 44 | 35 | 39 | 137 | 204 | 4.723 | 396 |
| pb2604P16400 | 74 | 79 | 65 | 74 | 205 | 247 | 9.035 | 1,128 |
| pb2604P16600 | 178 | 178 | 136 | 157 | 294 | 224 | 17.6925 | 961 |
| pb2604P16800 | 287 | 304 | 276 | 288 | 403 | 69 | 10.525 | 296 |
| pb2604P17000 | 438 | 452 | 438 | 452 | 532 | 4 | 0.897 | 98 |
| pb2604P17200 | | | | 678 | 678 | | | 25 |
| pb2604P17400 | | | | 839 | 839 | | | 43 |
| pb2604P17600 | | | | 1,013 | 1,013 | | | 19 |
| pb2604P17800 | | | | 1,195 | 1,195 | | | 21 |
| pb2604P18000 | 1,410 | 1,411 | 1,410 | 1,411 | 1,384 | 2 | 1.4105 | 30 |
| pb2604P18200 | | | | 1,577 | 1,577 | | | 6 |
| pb2604P18400 | | | | 1,773 | 1,773 | | | 6 |
| pb2604P18600 | | | | 1,971 | 1,971 | | | 10 |
| pb2604P18800 | | | | 2,170 | 2,170 | | | 12 |
| pb2604P19000 | | | | 2,370 | 2,370 | | | 1 |
| pb2604P19200 | | | | 2,570 | 2,570 | | | |
| pb2604P19400 | | | | 2,770 | 2,770 | | | |
| pb2604P19600 | | | | 2,970 | 2,970 | | | |
| pb2604P19800 | | | | 3,170 | 3,170 | | | |
| pb2604P20000 | | | | 3,370 | 3,370 | | | |
| pb2604P20200 | | | | 3,570 | 3,570 | | | |
| pb2605C13400 | | | | 3,255 | 3,255 | | | |
| pb2605C13600 | | | | 3,056 | 3,056 | | | |
| pb2605C13800 | | | | 2,857 | 2,857 | | | |
| pb2605C14000 | | | | 2,660 | 2,660 | | | |
| pb2605C14200 | | | | 2,465 | 2,465 | | | |
| pb2605C14400 | | | | 2,272 | 2,272 | | | |
| pb2605C14600 | | | | 2,083 | 2,083 | | | 1 |
| pb2605C14800 | | | | 1,897 | 1,897 | | | |
| pb2605C15000 | | | | 1,716 | 1,716 | | | |
| pb2605C15200 | | | | 1,542 | 1,542 | | | |
| pb2605C15400 | | | | 1,375 | 1,375 | | | |
| pb2605C15600 | | | | 1,216 | 1,216 | | | |
| pb2605C15800 | 950 | 950 | 945 | 946 | 1,066 | 3 | 1.4205 | 3 |
| pb2605C16000 | | | | 927 | 927 | | | |
| pb2605C16200 | 650 | 650 | 650 | 650 | 798 | 5 | 1.625 | 7 |
| pb2605C16400 | 512 | 512 | 512 | 512 | 681 | 5 | 1.28 | 5 |
| pb2605C16600 | 390 | 404 | 381 | 404 | 575 | 12 | 2.3775 | 12 |
| pb2605C16800 | 306 | 306 | 306 | 306 | 481 | 1 | 0.153 | 14 |
| pb2605C17000 | 239 | 250 | 233 | 233 | 399 | 20 | 2.3875 | 49 |
| pb2605C17200 | 193 | 193 | 193 | 193 | 327 | 5 | 0.4825 | 18 |
| pb2605C17400 | 155 | 158 | 149 | 158 | 265 | 16 | 1.3465 | 30 |
| pb2605C17600 | 125 | 138 | 125 | 138 | 213 | 3 | 0.194 | 7 |
| pb2605C17800 | | | | 169 | 169 | | | 20 |
| pb2605C18000 | 94 | 100 | 91 | 95 | 133 | 6 | 0.3035 | 8 |
| pb2605C18200 | 78 | 99 | 78 | 99 | 104 | 123 | 5.0895 | 163 |
| pb2605C18400 | | | | 80 | 80 | | | 5 |
| pb2605C18600 | 10 | 65 | 10 | 62 | 61 | 12 | 0.34 | 37 |
| pb2605C18800 | 58 | 58 | 58 | 58 | 46 | 6 | 0.174 | 14 |
| pb2605C19000 | 49 | 53 | 49 | 53 | 34 | 39 | 0.938 | 28 |
| pb2605C19200 | 45 | 48 | 45 | 48 | 25 | 32 | 0.6775 | 24 |
| pb2605C19400 | 41 | 45 | 41 | 44 | 18 | 84 | 1.8415 | 81 |
| pb2605C19600 | 34 | 50 | 33 | 40 | 13 | 105 | 2.4595 | 402 |
| pb2605C19800 | | | | 9 | 9 | | | 1 |
| pb2605C20000 | 15 | 15 | 15 | 15 | 7 | 1 | 0.0075 | 8 |
| pb2605C20200 | | | | 4 | 4 | | | 18 |
| pb2605P13400 | | | | 1 | 1 | | | |
| pb2605P13600 | | | | 2 | 2 | | | |
| pb2605P13800 | 8 | 8 | 8 | 8 | 4 | 9 | 0.036 | 9 |
| pb2605P14000 | 8 | 10 | 8 | 10 | 8 | 92 | 0.449 | 122 |
| pb2605P14200 | | | | 12 | 12 | | | 79 |
| pb2605P14400 | 14 | 14 | 14 | 14 | 20 | 2 | 0.017 | 29 |
| pb2605P14600 | | | | 30 | 30 | | | 44 |
| pb2605P14800 | | | | 44 | 44 | | | 23 |
| pb2605P15000 | 26 | 26 | 26 | 26 | 63 | 5 | 0.102 | 15 |
| pb2605P15200 | | | | 89 | 89 | | | 1 |
| pb2605P15400 | 46 | 50 | 45 | 50 | 121 | 29 | 0.6915 | 165 |
| pb2605P15600 | | | | 162 | 162 | | | 5 |
| pb2605P15800 | 82 | 82 | 80 | 80 | 212 | 22 | 0.882 | 24 |
| pb2605P16000 | 117 | 122 | 117 | 122 | 273 | 3 | 0.256 | 7 |
| pb2605P16200 | | | | 344 | 344 | | | 33 |
| pb2605P16400 | | | | 426 | 426 | | | 13 |
| pb2605P16600 | 331 | 335 | 330 | 334 | 520 | 16 | 2.7585 | 19 |
| pb2605P16800 | 436 | 436 | 436 | 436 | 626 | 5 | 1.09 | 5 |
| pb2605P17000 | | | | 743 | 743 | | | |
| pb2605P17200 | | | | 871 | 871 | | | |
| pb2605P17400 | | | | 1,009 | 1,009 | | | |
| pb2605P17600 | | | | 1,157 | 1,157 | | | |
| pb2605P17800 | | | | 1,313 | 1,313 | | | |
| pb2605P18000 | 1,413 | 1,413 | 1,412 | 1,412 | 1,476 | 2 | 1.4125 | 2 |
| pb2605P18200 | | | | 1,647 | 1,647 | | | |
| pb2605P18400 | | | | 1,823 | 1,823 | | | |
| pb2605P18600 | | | | 2,004 | 2,004 | | | |
| pb2605P18800 | | | | 2,188 | 2,188 | | | |
| pb2605P19000 | | | | 2,377 | 2,377 | | | |
| pb2605P19200 | | | | 2,567 | 2,567 | | | |
| pb2605P19400 | | | | 2,761 | 2,761 | | | |
| pb2605P19600 | | | | 2,955 | 2,955 | | | |
| pb2605P19800 | | | | 3,152 | 3,152 | | | |
| pb2605P20000 | | | | 3,349 | 3,349 | | | |
| pb2605P20200 | | | | 3,547 | 3,547 | | | |
| pb2606C14200 | | | | 2,505 | 2,505 | | | |
| pb2606C14400 | | | | 2,306 | 2,306 | | | |
| pb2606C14600 | | | | 2,109 | 2,109 | | | |
| pb2606C14800 | | | | 1,915 | 1,915 | | | |
| pb2606C15000 | | | | 1,723 | 1,723 | | | |
| pb2606C15200 | | | | 1,537 | 1,537 | | | |
| pb2606C15400 | | | | 1,356 | 1,356 | | | |
| pb2606C15600 | | | | 1,183 | 1,183 | | | |
| pb2606C15800 | | | | 1,019 | 1,019 | | | |
| pb2606C16000 | | | | 867 | 867 | | | |
| pb2606C16200 | | | | 727 | 727 | | | |
| pb2606C16400 | | | | 600 | 600 | | | |
| pb2606C16600 | | | | 489 | 489 | | | |
| pb2606C16800 | | | | 391 | 391 | | | |
| pb2606C17000 | | | | 308 | 308 | | | |
| pb2606C17200 | | | | 238 | 238 | | | |
| pb2606C17400 | | | | 182 | 182 | | | |
| pb2606C17600 | | | | 136 | 136 | | | |
| pb2606C17800 | | | | 99 | 99 | | | |
| pb2606C18000 | | | | 71 | 71 | | | |
| pb2606C18200 | | | | 51 | 51 | | | |
| pb2606C18400 | | | | 35 | 35 | | | |
| pb2606C18600 | | | | 24 | 24 | | | |
| pb2606C18800 | | | | 16 | 16 | | | |
| pb2606C19000 | | | | 10 | 10 | | | |
| pb2606C19200 | | | | 6 | 6 | | | |
| pb2606C19400 | | | | 4 | 4 | | | |
| pb2606P14200 | | | | 2 | 2 | | | |
| pb2606P14400 | | | | 4 | 4 | | | |
| pb2606P14600 | | | | 7 | 7 | | | |
| pb2606P14800 | | | | 12 | 12 | | | |
| pb2606P15000 | | | | 21 | 21 | | | |
| pb2606P15200 | | | | 34 | 34 | | | |
| pb2606P15400 | | | | 54 | 54 | | | |
| pb2606P15600 | | | | 81 | 81 | | | |
| pb2606P15800 | | | | 116 | 116 | | | |
| pb2606P16000 | | | | 164 | 164 | | | |
| pb2606P16200 | 224 | 224 | 224 | 224 | 223 | 1 | 0.112 | 1 |
| pb2606P16400 | | | | 296 | 296 | | | |
| pb2606P16600 | | | | 384 | 384 | | | |
| pb2606P16800 | | | | 486 | 486 | | | |
| pb2606P17000 | | | | 602 | 602 | | | |
| pb2606P17200 | | | | 732 | 732 | | | |
| pb2606P17400 | | | | 875 | 875 | | | |
| pb2606P17600 | | | | 1,029 | 1,029 | | | |
| pb2606P17800 | | | | 1,192 | 1,192 | | | |
| pb2606P18000 | | | | 1,364 | 1,364 | | | |
| pb2606P18200 | | | | 1,543 | 1,543 | | | |
| pb2606P18400 | | | | 1,727 | 1,727 | | | |
| pb2606P18600 | | | | 1,916 | 1,916 | | | |
| pb2606P18800 | | | | 2,108 | 2,108 | | | |
| pb2606P19000 | | | | 2,302 | 2,302 | | | |
| pb2606P19200 | | | | 2,499 | 2,499 | | | |
| pb2606P19400 | | | | 2,696 | 2,696 | | | |
打印